Mohenz.Co.,Ltd. (KOSDAQ:006920)
South Korea · Delayed Price · Currency is KRW 5,060.00
-50.00 (-0.98%)
At close: Apr 24, 2026
Mohenz.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,070.00 | 5,420.00 | 4,980.00 | 5,060.00 | 5,060.00 | -0.98% | 561,269 |
| Apr 23, 2026 | 5,240.00 | 5,280.00 | 5,040.00 | 5,110.00 | 5,110.00 | -2.48% | 196,088 |
| Apr 22, 2026 | 5,210.00 | 5,360.00 | 5,160.00 | 5,240.00 | 5,240.00 | -0.76% | 163,582 |
| Apr 21, 2026 | 5,340.00 | 5,610.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.19% | 520,098 |
| Apr 20, 2026 | 5,410.00 | 5,630.00 | 5,290.00 | 5,290.00 | 5,290.00 | -4.17% | 342,336 |
| Apr 17, 2026 | 5,530.00 | 5,840.00 | 5,330.00 | 5,520.00 | 5,520.00 | - | 521,817 |
| Apr 16, 2026 | 5,700.00 | 5,860.00 | 5,510.00 | 5,520.00 | 5,520.00 | -5.64% | 604,652 |
| Apr 15, 2026 | 6,190.00 | 6,390.00 | 5,700.00 | 5,850.00 | 5,850.00 | 1.39% | 2,727,468 |
| Apr 14, 2026 | 5,100.00 | 6,130.00 | 5,060.00 | 5,770.00 | 5,770.00 | 15.17% | 6,690,413 |
| Apr 13, 2026 | 4,990.00 | 5,450.00 | 4,880.00 | 5,010.00 | 5,010.00 | -2.72% | 1,143,285 |
| Apr 10, 2026 | 5,270.00 | 5,730.00 | 5,130.00 | 5,150.00 | 5,150.00 | 0.59% | 2,367,014 |
| Apr 9, 2026 | 4,970.00 | 6,270.00 | 4,725.00 | 5,120.00 | 5,120.00 | 0.79% | 5,662,336 |
| Apr 8, 2026 | 4,580.00 | 5,500.00 | 4,535.00 | 5,080.00 | 5,080.00 | 14.41% | 5,640,123 |
| Apr 7, 2026 | 4,690.00 | 4,690.00 | 4,375.00 | 4,440.00 | 4,440.00 | -1.99% | 154,465 |
| Apr 6, 2026 | 4,590.00 | 4,760.00 | 4,475.00 | 4,530.00 | 4,530.00 | -1.31% | 312,235 |
| Apr 3, 2026 | 4,515.00 | 4,660.00 | 4,495.00 | 4,590.00 | 4,590.00 | 2.91% | 168,361 |
| Apr 2, 2026 | 4,830.00 | 4,895.00 | 4,400.00 | 4,460.00 | 4,460.00 | -7.95% | 306,500 |
| Apr 1, 2026 | 4,750.00 | 4,905.00 | 4,720.00 | 4,845.00 | 4,845.00 | 5.33% | 245,677 |
| Mar 31, 2026 | 4,655.00 | 4,930.00 | 4,600.00 | 4,600.00 | 4,600.00 | -3.16% | 298,024 |
| Mar 30, 2026 | 4,685.00 | 4,880.00 | 4,640.00 | 4,750.00 | 4,750.00 | -3.55% | 309,522 |
| Mar 27, 2026 | 4,955.00 | 5,010.00 | 4,770.00 | 4,925.00 | 4,925.00 | -1.70% | 330,601 |
| Mar 26, 2026 | 4,995.00 | 5,220.00 | 4,930.00 | 5,010.00 | 5,010.00 | -0.40% | 348,955 |
| Mar 25, 2026 | 5,210.00 | 5,300.00 | 4,975.00 | 5,030.00 | 5,030.00 | -4.19% | 562,239 |
| Mar 24, 2026 | 5,330.00 | 5,530.00 | 5,000.00 | 5,250.00 | 5,250.00 | 2.34% | 662,431 |
| Mar 23, 2026 | 5,460.00 | 5,700.00 | 5,040.00 | 5,130.00 | 5,130.00 | -8.39% | 779,632 |
| Mar 20, 2026 | 5,850.00 | 5,970.00 | 5,480.00 | 5,600.00 | 5,600.00 | -0.36% | 1,010,423 |
| Mar 19, 2026 | 5,500.00 | 5,870.00 | 5,370.00 | 5,620.00 | 5,620.00 | -1.40% | 843,292 |
| Mar 18, 2026 | 5,860.00 | 6,000.00 | 5,610.00 | 5,700.00 | 5,700.00 | -1.89% | 1,165,545 |
| Mar 17, 2026 | 6,730.00 | 7,140.00 | 5,750.00 | 5,810.00 | 5,810.00 | -14.81% | 2,624,765 |
| Mar 16, 2026 | 6,430.00 | 6,820.00 | 6,430.00 | 6,820.00 | 6,820.00 | 6.07% | 517,451 |
| Mar 13, 2026 | 6,300.00 | 6,650.00 | 6,300.00 | 6,430.00 | 6,430.00 | -0.31% | 462,412 |
| Mar 12, 2026 | 6,450.00 | 6,800.00 | 6,450.00 | 6,450.00 | 6,450.00 | -4.16% | 823,832 |
| Mar 11, 2026 | 5,950.00 | 7,630.00 | 5,900.00 | 6,730.00 | 6,730.00 | 14.65% | 14,367,051 |
| Mar 10, 2026 | 5,390.00 | 6,480.00 | 5,180.00 | 5,870.00 | 5,870.00 | 12.67% | 13,255,905 |
| Mar 9, 2026 | 5,360.00 | 5,600.00 | 4,975.00 | 5,210.00 | 5,210.00 | -7.30% | 1,778,590 |
| Mar 6, 2026 | 4,875.00 | 6,440.00 | 4,625.00 | 5,620.00 | 5,620.00 | 9.55% | 14,164,000 |
| Mar 5, 2026 | 5,060.00 | 5,740.00 | 4,800.00 | 5,130.00 | 5,130.00 | 10.56% | 8,044,007 |
| Mar 4, 2026 | 6,060.00 | 6,750.00 | 4,305.00 | 4,640.00 | 4,640.00 | -22.80% | 7,475,424 |
| Mar 3, 2026 | 4,970.00 | 6,010.00 | 4,700.00 | 6,010.00 | 6,010.00 | 29.95% | 7,936,471 |
| Feb 27, 2026 | 3,585.00 | 4,625.00 | 3,510.00 | 4,625.00 | 4,625.00 | 29.92% | 6,840,144 |
| Feb 26, 2026 | 3,840.00 | 3,840.00 | 3,560.00 | 3,560.00 | 3,560.00 | -7.41% | 408,302 |
| Feb 25, 2026 | 3,640.00 | 4,150.00 | 3,640.00 | 3,845.00 | 3,845.00 | 5.92% | 1,415,211 |
| Feb 24, 2026 | 3,620.00 | 3,885.00 | 3,600.00 | 3,630.00 | 3,630.00 | 2.40% | 720,854 |
| Feb 23, 2026 | 3,645.00 | 3,810.00 | 3,425.00 | 3,545.00 | 3,545.00 | 5.82% | 1,049,690 |
| Feb 20, 2026 | 3,405.00 | 3,430.00 | 3,330.00 | 3,350.00 | 3,350.00 | -2.47% | 56,925 |
| Feb 19, 2026 | 3,320.00 | 3,485.00 | 3,240.00 | 3,435.00 | 3,435.00 | 3.00% | 144,752 |
| Feb 13, 2026 | 3,375.00 | 3,380.00 | 3,215.00 | 3,335.00 | 3,335.00 | -1.19% | 75,462 |
| Feb 12, 2026 | 3,390.00 | 3,425.00 | 3,295.00 | 3,375.00 | 3,375.00 | -1.03% | 53,469 |
| Feb 11, 2026 | 3,380.00 | 3,430.00 | 3,310.00 | 3,410.00 | 3,410.00 | 0.15% | 108,925 |
| Feb 10, 2026 | 3,330.00 | 3,460.00 | 3,330.00 | 3,405.00 | 3,405.00 | 2.25% | 115,779 |